Skip to main content
logo
ProShares Ultra Ether ETF (ETHT)
NYSEARCA: ETHT · Real-Time Price · USD
7.48
+0.16 (2.19%)
At close: Jun 26, 2026, 4:00 PM EDT
7.53
+0.05 (0.67%)
After-hours: Jun 26, 2026, 8:00 PM EDT

ETHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.087.657.077.487.482.19%2,454,280
Jun 25, 20268.058.077.107.327.32-3.68%2,338,443
Jun 24, 20268.288.397.297.607.60-9.31%2,221,792
Jun 23, 20268.258.498.228.388.38-8.32%1,569,641
Jun 22, 20269.469.639.109.149.143.16%1,473,260
Jun 18, 20269.349.358.518.868.86-3.49%1,646,860
Jun 17, 20269.469.879.139.189.18-6.90%2,773,385
Jun 16, 20269.9610.029.529.869.86-3.05%1,691,997
Jun 15, 202610.1510.4710.0110.1710.1718.67%3,078,458
Jun 12, 20268.568.848.448.578.57-2.17%1,721,827
Jun 11, 20268.418.868.268.768.766.31%2,400,920
Jun 10, 20268.308.638.178.248.24-3.29%2,371,687
Jun 9, 20268.678.758.088.528.52-3.51%2,764,147
Jun 8, 20268.869.038.748.838.8313.64%2,345,545
Jun 5, 20268.808.907.377.777.77-22.69%5,351,969
Jun 4, 20269.9010.259.7910.0510.05-2.80%1,960,788
Jun 3, 202611.1411.2610.2910.3410.34-11.32%2,383,931
Jun 2, 202612.5312.5511.3311.6611.66-9.33%2,500,652
Jun 1, 202612.5112.9212.2612.8612.86-1.44%2,132,432
May 29, 202612.8013.4212.5413.0613.050.15%1,985,367
May 28, 202612.6913.2412.4113.0413.03-4.19%1,655,462
May 27, 202613.7613.8913.4213.6113.60-1.59%1,024,078
May 26, 202614.4314.7513.6213.8313.820.66%1,228,066
May 22, 202614.6614.6813.6613.7413.73-7.41%1,510,979
May 21, 202614.5315.0014.3314.8414.830.07%842,093
May 20, 202614.6614.9614.4814.8314.822.42%765,710
May 19, 202614.4014.6614.2314.4814.47-1.09%1,721,129
May 18, 202614.9114.9113.9814.6414.63-8.96%1,824,119
May 15, 202616.4816.4815.8116.0816.07-7.00%1,586,585
May 14, 202616.7217.6116.4917.2917.273.91%1,237,147
May 13, 202617.0217.0616.3016.6416.62-2.69%952,115
May 12, 202617.0717.1316.6417.1017.08-4.74%994,745
May 11, 202617.7818.0317.4017.9517.931.93%1,176,412
May 8, 202616.9617.7016.8917.6117.591.73%1,130,667
May 7, 202617.7617.7817.0617.3117.29-4.79%1,687,162
May 6, 202618.7318.7917.9818.1818.16-1.94%1,816,848
May 5, 202618.8619.0118.3418.5418.521.26%1,883,884
May 4, 202618.0518.7217.9018.3118.294.27%2,188,936
May 1, 202617.6017.8917.4617.5617.543.87%1,511,210
Apr 30, 202616.8517.1016.7016.9116.892.61%1,212,553
Apr 29, 202617.6517.6516.3016.4816.46-6.20%2,107,491
Apr 28, 202617.0817.6216.9417.5717.551.15%1,352,312
Apr 27, 202617.7818.0317.0417.3717.35-3.02%1,913,399
Apr 24, 202618.0018.0617.6017.9117.890.34%1,715,890
Apr 23, 202617.9918.3317.3417.8517.83-7.18%2,044,371
Apr 22, 202619.4319.6219.0119.2319.218.89%2,903,034
Apr 21, 202617.8618.2017.5017.6617.64-3.02%2,042,336
Apr 20, 202618.0118.4117.3618.2118.19-8.31%2,992,449
Apr 17, 202619.5020.4519.2519.8619.845.98%3,981,858
Apr 16, 202618.5818.7917.5418.7418.72-1.52%2,540,621